Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 6.280 6.530 6.280 6.470 90,900 +0.11(+1.73%)
May 27, 2004 6.500 6.500 6.250 6.360 77,800 -0.14(-2.15%)
May 26, 2004 6.610 6.660 6.450 6.500 148,500 -0.11(-1.66%)
May 25, 2004 6.630 6.650 6.280 6.610 88,500 +0.02(+0.30%)
May 24, 2004 6.480 6.610 6.470 6.590 30,600 +0.00(+0.00%)
May 21, 2004 6.630 6.650 6.530 6.590 51,200 +0.00(+0.00%)
May 20, 2004 6.600 6.600 6.550 6.590 25,300 -0.01(-0.15%)
May 19, 2004 6.550 6.650 6.540 6.600 109,500 +0.05(+0.76%)
May 18, 2004 6.700 6.700 6.510 6.550 83,500 -0.10(-1.50%)
May 17, 2004 6.580 6.690 6.580 6.650 79,400 +0.00(+0.00%)
May 14, 2004 6.600 6.750 6.530 6.650 255,600 -0.01(-0.15%)
May 13, 2004 6.630 6.700 6.550 6.660 43,200 -0.08(-1.19%)
May 12, 2004 6.770 6.830 6.650 6.740 39,500 +0.09(+1.35%)
May 11, 2004 6.580 6.670 6.480 6.650 32,400 +0.07(+1.06%)
May 10, 2004 6.560 6.630 6.370 6.580 180,200 +0.00(+0.00%)
May 07, 2004 6.850 6.870 6.570 6.580 74,900 -0.22(-3.24%)
May 06, 2004 7.100 7.100 6.800 6.800 97,200 -0.33(-4.64%)
May 05, 2004 7.055 7.200 7.000 7.131 104,000 +0.10(+1.44%)
May 04, 2004 7.190 7.250 7.030 7.030 100,400 -0.16(-2.23%)
May 03, 2004 7.020 7.350 7.010 7.190 299,900 +0.09(+1.27%)
Apr 30, 2004 7.000 7.100 6.870 7.100 188,400 +0.09(+1.28%)
Apr 29, 2004 6.870 7.100 6.730 7.010 65,700 +0.08(+1.15%)
Apr 28, 2004 6.980 7.000 6.930 6.930 54,500 -0.06(-0.86%)
Apr 27, 2004 7.050 7.090 6.950 6.990 71,700 -0.10(-1.41%)
Apr 26, 2004 7.185 7.210 6.960 7.090 269,300 -0.07(-0.98%)
Apr 23, 2004 7.040 7.160 6.950 7.160 156,400 +0.21(+3.02%)
Apr 22, 2004 6.780 7.000 6.780 6.950 96,400 +0.11(+1.61%)
Apr 21, 2004 6.860 7.050 6.840 6.840 115,700 +0.05(+0.74%)
Apr 20, 2004 6.700 6.900 6.550 6.790 211,000 +0.09(+1.34%)
Apr 19, 2004 6.500 6.800 6.500 6.700 387,700 +0.11(+1.67%)
Apr 16, 2004 6.200 6.870 6.200 6.590 258,600 +0.40(+6.46%)
Apr 15, 2004 6.050 6.370 6.050 6.190 288,600 +0.09(+1.48%)
Apr 14, 2004 6.330 6.330 6.000 6.100 82,700 -0.04(-0.65%)
Apr 13, 2004 7.250 7.250 6.100 6.140 226,000 -0.88(-12.52%)
Apr 12, 2004 5.120 7.850 5.050 7.019 713,700 +2.10(+42.66%)
Apr 08, 2004 4.940 4.990 4.920 4.920 1,100 -0.07(-1.40%)
Apr 07, 2004 5.170 5.240 4.950 4.990 213,100 +0.04(+0.81%)
Apr 06, 2004 4.940 4.990 4.940 4.950 6,200 +0.10(+2.06%)
Apr 05, 2004 4.820 4.940 4.690 4.850 212,600 +0.19(+4.08%)
Apr 02, 2004 4.660 4.680 4.650 4.660 602,800 +0.03(+0.65%)
Apr 01, 2004 4.770 4.780 4.610 4.630 3,300 -0.16(-3.34%)
Mar 31, 2004 4.950 5.100 4.650 4.790 9,000 -0.06(-1.26%)
Mar 30, 2004 4.610 5.000 4.600 4.851 5,900 +0.10(+2.13%)
Mar 29, 2004 4.600 4.800 4.500 4.750 14,200 +0.03(+0.64%)
Mar 26, 2004 4.580 4.730 4.300 4.720 7,700 +0.17(+3.74%)
Mar 25, 2004 4.450 4.550 4.310 4.550 5,900 +0.09(+2.02%)
Mar 24, 2004 4.410 4.460 4.410 4.460 3,000 -0.04(-0.89%)
Mar 23, 2004 4.320 4.500 4.320 4.500 5,600 +0.00(+0.00%)
Mar 22, 2004 4.450 4.500 4.210 4.500 6,200 -0.01(-0.22%)
Mar 19, 2004 4.500 4.510 4.499 4.510 5,300 -0.02(-0.44%)
Mar 18, 2004 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Mar 17, 2004 4.530 4.530 4.530 4.530 600 +0.01(+0.20%)
Mar 16, 2004 4.521 4.521 4.521 4.521 200 +0.02(+0.47%)
Mar 15, 2004 4.510 4.510 4.450 4.500 10,700 +0.00(+0.00%)
Mar 12, 2004 4.540 4.620 4.500 4.500 7,600 -0.03(-0.66%)
Mar 11, 2004 4.520 4.610 4.510 4.530 10,100 +0.07(+1.57%)
Mar 10, 2004 4.310 4.560 4.310 4.460 11,800 +0.02(+0.45%)
Mar 09, 2004 4.450 4.450 4.310 4.440 2,600 -0.06(-1.33%)
Mar 08, 2004 4.700 4.700 4.450 4.500 19,000 -0.12(-2.60%)
Mar 05, 2004 4.745 4.745 4.620 4.620 2,600 -0.17(-3.55%)
Mar 04, 2004 4.600 4.790 4.600 4.790 7,200 +0.08(+1.70%)
Mar 03, 2004 4.540 4.750 4.500 4.710 15,200 +0.21(+4.64%)
Mar 02, 2004 4.300 4.550 4.300 4.501 6,400 +0.06(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.